Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.450 | 6.810 | 6.370 | 6.780 | 2,315,775 | +0.36(+5.61%) |
May 20, 2024 | 6.510 | 6.520 | 6.370 | 6.420 | 2,127,399 | -0.06(-0.93%) |
May 17, 2024 | 6.640 | 6.680 | 6.470 | 6.480 | 1,468,431 | -0.16(-2.41%) |
May 16, 2024 | 6.550 | 6.655 | 6.390 | 6.640 | 2,041,939 | +0.08(+1.22%) |
May 15, 2024 | 6.770 | 6.890 | 6.550 | 6.560 | 1,937,251 | -0.07(-1.06%) |
May 14, 2024 | 6.710 | 6.920 | 6.430 | 6.630 | 3,089,451 | -0.06(-0.90%) |
May 13, 2024 | 7.010 | 7.040 | 6.680 | 6.690 | 2,975,834 | -0.31(-4.43%) |
May 10, 2024 | 6.810 | 7.190 | 6.685 | 7.000 | 5,148,240 | +0.26(+3.86%) |
May 09, 2024 | 6.800 | 7.220 | 6.210 | 6.740 | 7,358,983 | -1.38(-17.00%) |
May 08, 2024 | 8.050 | 8.230 | 8.020 | 8.120 | 2,588,077 | +0.00(+0.00%) |
May 07, 2024 | 8.160 | 8.180 | 8.050 | 8.120 | 2,547,615 | +0.01(+0.12%) |
May 06, 2024 | 8.140 | 8.200 | 8.000 | 8.110 | 1,682,500 | -0.01(-0.12%) |
May 03, 2024 | 8.450 | 8.450 | 8.100 | 8.120 | 1,863,557 | -0.18(-2.17%) |
May 02, 2024 | 8.250 | 8.325 | 8.110 | 8.300 | 1,598,267 | +0.09(+1.10%) |
May 01, 2024 | 7.810 | 8.430 | 7.710 | 8.210 | 3,384,565 | +0.46(+5.94%) |
Apr 30, 2024 | 7.840 | 7.945 | 7.720 | 7.750 | 2,731,339 | -0.13(-1.65%) |
Apr 29, 2024 | 7.850 | 7.975 | 7.690 | 7.880 | 3,226,406 | +0.06(+0.77%) |
Apr 26, 2024 | 8.090 | 8.170 | 7.770 | 7.820 | 2,782,956 | -0.26(-3.22%) |
Apr 25, 2024 | 8.030 | 8.140 | 7.950 | 8.080 | 2,674,832 | -0.02(-0.25%) |
Apr 24, 2024 | 8.240 | 8.355 | 8.090 | 8.100 | 1,853,345 | -0.21(-2.53%) |
Apr 23, 2024 | 8.070 | 8.345 | 8.061 | 8.310 | 2,539,491 | +0.25(+3.10%) |
Apr 22, 2024 | 8.000 | 8.190 | 7.900 | 8.060 | 3,094,150 | +0.14(+1.77%) |
Apr 19, 2024 | 7.580 | 7.940 | 7.550 | 7.920 | 2,532,931 | +0.32(+4.21%) |
Apr 18, 2024 | 7.630 | 7.725 | 7.530 | 7.600 | 3,612,849 | -0.05(-0.65%) |
Apr 17, 2024 | 7.940 | 7.940 | 7.640 | 7.650 | 2,401,243 | -0.24(-3.04%) |
Apr 16, 2024 | 7.750 | 7.930 | 7.680 | 7.890 | 2,067,455 | +0.10(+1.28%) |
Apr 15, 2024 | 7.900 | 7.930 | 7.710 | 7.790 | 2,860,524 | -0.09(-1.14%) |
Apr 12, 2024 | 8.000 | 8.080 | 7.830 | 7.880 | 2,775,389 | -0.13(-1.62%) |
Apr 11, 2024 | 8.040 | 8.110 | 7.900 | 8.010 | 2,384,463 | +0.02(+0.25%) |
Apr 10, 2024 | 7.910 | 8.045 | 7.860 | 7.990 | 1,972,074 | -0.08(-0.99%) |
Apr 09, 2024 | 8.030 | 8.145 | 7.910 | 8.070 | 1,819,293 | +0.05(+0.62%) |
Apr 08, 2024 | 8.070 | 8.160 | 7.790 | 8.020 | 2,622,308 | -0.04(-0.50%) |
Apr 05, 2024 | 8.180 | 8.270 | 7.980 | 8.060 | 1,955,100 | -0.09(-1.10%) |
Apr 04, 2024 | 8.140 | 8.390 | 8.130 | 8.150 | 2,703,703 | +0.04(+0.49%) |
Apr 03, 2024 | 8.170 | 8.285 | 8.070 | 8.110 | 2,551,283 | -0.11(-1.34%) |
Apr 02, 2024 | 8.560 | 8.560 | 8.190 | 8.220 | 3,213,978 | -0.39(-4.53%) |
Apr 01, 2024 | 8.640 | 8.640 | 8.430 | 8.610 | 2,446,535 | -0.10(-1.15%) |
Mar 28, 2024 | 8.700 | 8.755 | 8.750 | 8.710 | 2,699,382 | +0.09(+1.04%) |
Mar 27, 2024 | 8.310 | 8.630 | 8.210 | 8.620 | 3,281,038 | +0.30(+3.61%) |
Mar 26, 2024 | 8.440 | 8.540 | 8.300 | 8.320 | 2,963,933 | -0.09(-1.07%) |
Mar 25, 2024 | 8.690 | 8.840 | 8.280 | 8.410 | 3,612,818 | -0.27(-3.11%) |
Mar 22, 2024 | 9.080 | 9.100 | 8.630 | 8.680 | 3,648,957 | -0.35(-3.88%) |
Mar 21, 2024 | 9.120 | 9.230 | 9.015 | 9.030 | 2,541,095 | -0.08(-0.88%) |
Mar 20, 2024 | 8.800 | 9.120 | 8.725 | 9.110 | 3,389,177 | +0.26(+2.94%) |
Mar 19, 2024 | 8.490 | 8.880 | 8.454 | 8.850 | 4,231,492 | +0.34(+4.00%) |
Mar 18, 2024 | 8.910 | 9.130 | 8.492 | 8.510 | 6,154,362 | -0.51(-5.65%) |
Mar 15, 2024 | 8.930 | 9.230 | 8.930 | 9.020 | 21,833,342 | +0.05(+0.56%) |
Mar 14, 2024 | 8.590 | 8.995 | 8.483 | 8.970 | 4,329,037 | +0.33(+3.82%) |
Mar 13, 2024 | 8.700 | 8.880 | 8.560 | 8.640 | 9,154,244 | -0.05(-0.58%) |
Mar 12, 2024 | 8.890 | 8.920 | 8.595 | 8.690 | 7,583,481 | -0.26(-2.91%) |
Mar 11, 2024 | 9.070 | 9.300 | 8.925 | 8.950 | 4,447,952 | -0.06(-0.67%) |
Mar 08, 2024 | 8.990 | 9.315 | 8.780 | 9.010 | 8,188,680 | +0.08(+0.90%) |
Mar 07, 2024 | 8.850 | 8.990 | 8.690 | 8.930 | 5,569,591 | +0.31(+3.60%) |
Mar 06, 2024 | 9.230 | 9.359 | 8.520 | 8.620 | 9,781,694 | -0.70(-7.51%) |
Mar 05, 2024 | 9.270 | 9.550 | 9.040 | 9.320 | 7,989,924 | -0.01(-0.11%) |
Mar 04, 2024 | 9.130 | 9.590 | 9.110 | 9.330 | 7,704,985 | +0.27(+2.92%) |
Mar 01, 2024 | 9.290 | 9.390 | 8.750 | 9.065 | 15,932,955 | -0.37(-3.87%) |
Feb 29, 2024 | 10.66 | 11.00 | 8.870 | 9.430 | 31,629,208 | -5.69(-37.63%) |
Feb 28, 2024 | 15.10 | 15.24 | 14.99 | 15.12 | 2,577,285 | -0.06(-0.40%) |
Feb 27, 2024 | 15.04 | 15.26 | 14.90 | 15.18 | 2,645,942 | +0.15(+1.00%) |
Feb 26, 2024 | 14.96 | 15.24 | 14.96 | 15.03 | 1,885,124 | -0.04(-0.27%) |
Feb 23, 2024 | 14.96 | 15.07 | 14.86 | 15.07 | 1,486,160 | +0.21(+1.41%) |
Feb 22, 2024 | 15.16 | 15.16 | 14.79 | 14.86 | 2,205,836 | -0.28(-1.85%) |
Feb 21, 2024 | 14.86 | 15.21 | 14.79 | 15.14 | 3,625,380 | +0.31(+2.09%) |
Feb 20, 2024 | 14.48 | 15.04 | 14.33 | 14.83 | 3,663,709 | +0.25(+1.71%) |
Feb 16, 2024 | 14.97 | 15.24 | 14.56 | 14.58 | 3,112,464 | -0.41(-2.74%) |
Feb 15, 2024 | 14.58 | 15.65 | 14.31 | 14.99 | 5,790,873 | -0.46(-2.98%) |
Feb 14, 2024 | 15.38 | 15.70 | 15.26 | 15.45 | 5,013,926 | +0.25(+1.64%) |
Feb 13, 2024 | 14.94 | 15.32 | 14.71 | 15.20 | 4,611,299 | -0.17(-1.11%) |
Feb 12, 2024 | 15.28 | 15.54 | 15.27 | 15.37 | 4,234,227 | +0.05(+0.33%) |
Feb 09, 2024 | 14.86 | 15.34 | 14.80 | 15.32 | 2,770,285 | +0.42(+2.82%) |
Feb 08, 2024 | 14.90 | 14.98 | 14.77 | 14.90 | 2,336,591 | +0.03(+0.20%) |
Feb 07, 2024 | 14.87 | 14.98 | 14.73 | 14.87 | 2,096,857 | +0.00(+0.00%) |
Feb 06, 2024 | 14.75 | 14.90 | 14.58 | 14.87 | 3,616,206 | +0.12(+0.81%) |
Feb 05, 2024 | 14.45 | 14.83 | 14.34 | 14.75 | 2,271,160 | +0.16(+1.10%) |
Feb 02, 2024 | 14.51 | 14.76 | 14.29 | 14.59 | 2,181,868 | -0.01(-0.07%) |
Feb 01, 2024 | 14.26 | 14.75 | 14.18 | 14.60 | 3,696,741 | +0.41(+2.89%) |
Jan 31, 2024 | 13.69 | 14.43 | 13.69 | 14.19 | 4,067,647 | +0.39(+2.83%) |
Jan 30, 2024 | 13.72 | 13.84 | 13.55 | 13.80 | 3,958,927 | +0.04(+0.29%) |
Jan 29, 2024 | 13.39 | 13.81 | 13.32 | 13.76 | 2,259,329 | +0.37(+2.76%) |
Jan 26, 2024 | 13.66 | 13.78 | 13.38 | 13.39 | 1,855,033 | -0.16(-1.18%) |
Jan 25, 2024 | 13.43 | 13.60 | 13.30 | 13.55 | 3,817,317 | +0.24(+1.80%) |
Jan 24, 2024 | 13.56 | 13.66 | 13.26 | 13.31 | 4,652,963 | -0.17(-1.26%) |
Jan 23, 2024 | 13.24 | 13.54 | 13.12 | 13.48 | 6,873,304 | +0.34(+2.59%) |
Jan 22, 2024 | 12.72 | 13.17 | 12.72 | 13.14 | 4,076,727 | +0.47(+3.71%) |
Jan 19, 2024 | 12.20 | 12.68 | 12.07 | 12.67 | 3,267,159 | +0.49(+4.02%) |
Jan 18, 2024 | 12.37 | 12.37 | 12.00 | 12.18 | 1,662,813 | -0.18(-1.46%) |
Jan 17, 2024 | 11.78 | 12.54 | 11.71 | 12.36 | 2,954,376 | +0.62(+5.28%) |
Jan 16, 2024 | 12.03 | 12.07 | 11.57 | 11.74 | 14,168,789 | -0.41(-3.37%) |
Jan 12, 2024 | 12.40 | 12.54 | 12.07 | 12.15 | 2,288,973 | -0.09(-0.74%) |
Jan 11, 2024 | 12.37 | 12.44 | 12.02 | 12.24 | 2,489,373 | -0.20(-1.61%) |
Jan 10, 2024 | 12.46 | 12.63 | 12.26 | 12.44 | 2,423,592 | -0.07(-0.56%) |
Jan 09, 2024 | 12.74 | 12.78 | 12.50 | 12.51 | 1,539,080 | -0.25(-1.96%) |
Jan 08, 2024 | 12.11 | 12.84 | 12.11 | 12.76 | 2,388,860 | +0.31(+2.49%) |
Jan 05, 2024 | 12.30 | 12.48 | 12.12 | 12.45 | 2,478,967 | +0.04(+0.32%) |
Jan 04, 2024 | 12.43 | 12.58 | 12.14 | 12.41 | 3,162,151 | +0.09(+0.73%) |
Jan 03, 2024 | 12.29 | 12.49 | 12.23 | 12.32 | 2,945,502 | -0.09(-0.73%) |
Jan 02, 2024 | 11.28 | 12.44 | 11.28 | 12.41 | 3,299,938 | +0.97(+8.48%) |
Dec 29, 2023 | 11.42 | 11.51 | 11.33 | 11.44 | 1,334,666 | -0.03(-0.26%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.37 | 11.47 | 1,336,571 | -0.04(-0.35%) |
Dec 27, 2023 | 11.26 | 11.58 | 11.21 | 11.51 | 1,574,937 | +0.24(+2.13%) |
Dec 26, 2023 | 11.27 | 11.38 | 11.12 | 11.27 | 1,188,592 | +0.09(+0.81%) |
Dec 22, 2023 | 11.15 | 11.32 | 11.08 | 11.18 | 1,175,743 | +0.08(+0.72%) |
Dec 21, 2023 | 11.13 | 11.31 | 11.00 | 11.10 | 1,358,290 | +0.10(+0.91%) |
Dec 20, 2023 | 11.30 | 11.57 | 10.95 | 11.00 | 2,184,665 | -0.37(-3.25%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.15 | 11.37 | 1,444,831 | +0.23(+2.06%) |
Dec 18, 2023 | 11.14 | 11.27 | 10.95 | 11.14 | 1,722,781 | +0.01(+0.09%) |
Dec 15, 2023 | 11.46 | 11.52 | 11.03 | 11.13 | 5,843,844 | -0.32(-2.79%) |
Dec 14, 2023 | 11.35 | 12.09 | 11.19 | 11.45 | 5,074,031 | +0.76(+7.11%) |
Dec 13, 2023 | 10.25 | 10.73 | 10.14 | 10.69 | 2,772,211 | +0.46(+4.50%) |
Dec 12, 2023 | 10.27 | 10.38 | 10.11 | 10.23 | 1,593,071 | +0.02(+0.20%) |
Dec 11, 2023 | 10.43 | 10.44 | 9.990 | 10.21 | 1,903,064 | -0.27(-2.58%) |
Dec 08, 2023 | 10.37 | 10.60 | 10.26 | 10.48 | 1,736,452 | +0.08(+0.77%) |
Dec 07, 2023 | 10.33 | 10.43 | 10.24 | 10.40 | 1,427,883 | +0.10(+0.97%) |
Dec 06, 2023 | 10.38 | 10.50 | 10.29 | 10.30 | 1,447,818 | -0.05(-0.48%) |
Dec 05, 2023 | 10.44 | 10.65 | 10.28 | 10.35 | 2,876,843 | -0.18(-1.71%) |
Dec 04, 2023 | 10.30 | 10.62 | 10.16 | 10.53 | 2,286,897 | +0.23(+2.23%) |
Dec 01, 2023 | 9.940 | 10.35 | 9.830 | 10.30 | 2,290,206 | +0.40(+4.04%) |
Nov 30, 2023 | 9.850 | 9.980 | 9.685 | 9.900 | 2,177,566 | +0.06(+0.61%) |
Nov 29, 2023 | 9.760 | 9.965 | 9.720 | 9.840 | 1,397,103 | +0.16(+1.65%) |
Nov 28, 2023 | 9.540 | 9.680 | 9.460 | 9.680 | 1,918,266 | +0.08(+0.83%) |
Nov 27, 2023 | 9.550 | 9.645 | 9.410 | 9.600 | 1,385,697 | -0.01(-0.10%) |
Nov 24, 2023 | 9.400 | 9.610 | 9.400 | 9.610 | 570,710 | +0.12(+1.26%) |
Nov 22, 2023 | 9.450 | 9.620 | 9.380 | 9.490 | 1,465,502 | +0.12(+1.28%) |
Nov 21, 2023 | 9.470 | 9.630 | 9.330 | 9.370 | 1,392,695 | -0.14(-1.47%) |
Nov 20, 2023 | 9.780 | 9.780 | 9.355 | 9.510 | 1,905,448 | -0.27(-2.76%) |
Nov 17, 2023 | 9.550 | 9.790 | 9.480 | 9.780 | 2,894,446 | +0.34(+3.60%) |
Nov 16, 2023 | 9.750 | 9.750 | 9.315 | 9.440 | 2,209,345 | -0.32(-3.28%) |
Nov 15, 2023 | 9.760 | 10.16 | 9.740 | 9.760 | 2,362,224 | +0.01(+0.10%) |
Nov 14, 2023 | 9.810 | 9.910 | 9.635 | 9.750 | 2,913,956 | +0.36(+3.83%) |
Nov 13, 2023 | 9.750 | 9.750 | 9.120 | 9.390 | 2,263,028 | -0.35(-3.59%) |
Nov 10, 2023 | 9.670 | 10.01 | 9.190 | 9.740 | 2,653,077 | +0.22(+2.31%) |
Nov 09, 2023 | 9.500 | 9.915 | 8.890 | 9.520 | 3,439,498 | +0.29(+3.14%) |
Nov 08, 2023 | 9.370 | 9.475 | 9.060 | 9.230 | 2,147,771 | -0.22(-2.33%) |
Nov 07, 2023 | 9.280 | 9.480 | 9.250 | 9.450 | 1,836,921 | +0.25(+2.72%) |
Nov 06, 2023 | 9.550 | 9.580 | 9.140 | 9.200 | 1,688,656 | -0.30(-3.16%) |
Nov 03, 2023 | 9.110 | 9.600 | 9.010 | 9.500 | 2,292,534 | +0.51(+5.67%) |
Nov 02, 2023 | 9.170 | 9.220 | 8.980 | 8.990 | 916,120 | -0.08(-0.88%) |
Nov 01, 2023 | 8.890 | 9.100 | 8.825 | 9.070 | 2,498,436 | +0.10(+1.11%) |
Oct 31, 2023 | 8.890 | 9.095 | 8.775 | 8.970 | 3,105,748 | +0.04(+0.45%) |
Oct 30, 2023 | 8.810 | 9.080 | 8.810 | 8.930 | 1,868,285 | +0.14(+1.59%) |
Oct 27, 2023 | 9.030 | 9.030 | 8.725 | 8.790 | 1,697,022 | -0.23(-2.55%) |
Oct 26, 2023 | 9.040 | 9.235 | 8.965 | 9.020 | 1,800,410 | +0.06(+0.67%) |
Oct 25, 2023 | 9.150 | 9.181 | 8.930 | 8.960 | 1,699,501 | -0.26(-2.82%) |
Oct 24, 2023 | 9.180 | 9.320 | 9.065 | 9.220 | 2,066,552 | +0.22(+2.44%) |
Oct 23, 2023 | 9.150 | 9.230 | 8.970 | 9.000 | 2,270,574 | -0.23(-2.49%) |
Oct 20, 2023 | 9.520 | 9.560 | 9.230 | 9.230 | 1,269,044 | -0.20(-2.12%) |
Oct 19, 2023 | 9.630 | 9.655 | 9.420 | 9.430 | 2,031,321 | -0.18(-1.87%) |
Oct 18, 2023 | 9.820 | 9.870 | 9.590 | 9.610 | 2,377,110 | -0.25(-2.54%) |
Oct 17, 2023 | 9.860 | 10.03 | 9.790 | 9.860 | 2,280,966 | +0.06(+0.61%) |
Oct 16, 2023 | 9.430 | 9.880 | 9.430 | 9.800 | 3,255,530 | +0.45(+4.81%) |
Oct 13, 2023 | 9.190 | 9.420 | 9.132 | 9.350 | 1,798,117 | +0.09(+0.97%) |
Oct 12, 2023 | 9.320 | 9.380 | 8.980 | 9.260 | 2,377,466 | -0.18(-1.91%) |
Oct 11, 2023 | 9.400 | 9.540 | 9.290 | 9.440 | 1,525,314 | +0.05(+0.53%) |
Oct 10, 2023 | 9.590 | 9.800 | 9.315 | 9.390 | 2,001,277 | -0.20(-2.09%) |
Oct 09, 2023 | 9.590 | 9.635 | 9.360 | 9.590 | 1,469,759 | -0.03(-0.31%) |
Oct 06, 2023 | 9.640 | 9.755 | 9.550 | 9.620 | 1,349,855 | -0.12(-1.23%) |
Oct 05, 2023 | 9.610 | 9.925 | 9.610 | 9.740 | 2,154,293 | +0.09(+0.93%) |
Oct 04, 2023 | 9.630 | 9.760 | 9.515 | 9.650 | 2,085,824 | -0.05(-0.52%) |
Oct 03, 2023 | 9.230 | 9.775 | 9.200 | 9.700 | 2,286,024 | +0.46(+4.98%) |
Oct 02, 2023 | 9.630 | 9.690 | 9.100 | 9.240 | 3,203,273 | -0.39(-4.05%) |
Sep 29, 2023 | 9.660 | 9.770 | 9.540 | 9.630 | 1,876,361 | +0.08(+0.84%) |
Sep 28, 2023 | 9.830 | 10.13 | 9.520 | 9.550 | 3,482,282 | -0.08(-0.83%) |
Sep 27, 2023 | 9.430 | 9.740 | 9.327 | 9.630 | 3,321,627 | +0.23(+2.45%) |
Sep 26, 2023 | 9.350 | 9.765 | 9.350 | 9.400 | 4,206,981 | -0.03(-0.32%) |
Sep 25, 2023 | 9.280 | 9.510 | 9.350 | 9.430 | 2,688,809 | +0.14(+1.51%) |
Sep 22, 2023 | 9.420 | 9.450 | 9.160 | 9.290 | 2,802,599 | -0.12(-1.28%) |
Sep 21, 2023 | 9.130 | 9.600 | 9.055 | 9.410 | 3,009,241 | +0.23(+2.51%) |
Sep 20, 2023 | 9.200 | 9.360 | 9.100 | 9.180 | 2,522,966 | -0.08(-0.86%) |
Sep 19, 2023 | 8.920 | 9.550 | 8.890 | 9.260 | 5,342,241 | +0.65(+7.55%) |
Sep 18, 2023 | 8.420 | 8.860 | 8.345 | 8.610 | 3,709,632 | +0.27(+3.24%) |
Sep 15, 2023 | 8.380 | 8.530 | 8.215 | 8.340 | 12,967,852 | -0.18(-2.11%) |
Sep 14, 2023 | 8.620 | 8.620 | 8.385 | 8.520 | 2,585,277 | -0.01(-0.12%) |
Sep 13, 2023 | 8.660 | 8.830 | 8.490 | 8.530 | 3,063,348 | -0.13(-1.50%) |
Sep 12, 2023 | 8.170 | 8.690 | 8.170 | 8.660 | 3,039,813 | +0.40(+4.84%) |
Sep 11, 2023 | 8.260 | 8.350 | 8.075 | 8.260 | 2,613,446 | +0.01(+0.12%) |
Sep 08, 2023 | 8.610 | 8.640 | 8.240 | 8.250 | 2,262,806 | -0.35(-4.07%) |
Sep 07, 2023 | 8.660 | 8.700 | 8.520 | 8.600 | 2,127,038 | -0.09(-1.04%) |
Sep 06, 2023 | 8.790 | 8.840 | 8.575 | 8.690 | 1,984,022 | -0.10(-1.14%) |
Sep 05, 2023 | 9.200 | 9.270 | 8.775 | 8.790 | 2,259,175 | -0.47(-5.08%) |
Sep 01, 2023 | 8.840 | 9.310 | 8.840 | 9.260 | 2,174,437 | +0.46(+5.23%) |
Aug 31, 2023 | 9.130 | 9.162 | 8.750 | 8.800 | 2,603,421 | -0.34(-3.72%) |
Aug 30, 2023 | 9.480 | 9.520 | 9.115 | 9.140 | 2,137,434 | -0.30(-3.18%) |
Aug 29, 2023 | 9.130 | 9.470 | 9.060 | 9.440 | 3,006,896 | +0.33(+3.62%) |
Aug 28, 2023 | 9.240 | 9.440 | 9.110 | 9.110 | 1,714,106 | -0.13(-1.41%) |
Aug 25, 2023 | 9.200 | 9.330 | 9.120 | 9.240 | 1,786,389 | +0.11(+1.20%) |
Aug 24, 2023 | 9.090 | 9.350 | 9.035 | 9.130 | 2,007,456 | -0.02(-0.22%) |
Aug 23, 2023 | 9.370 | 9.420 | 9.100 | 9.150 | 2,276,866 | -0.21(-2.24%) |
Aug 22, 2023 | 9.720 | 9.795 | 9.220 | 9.360 | 2,839,634 | -0.36(-3.70%) |
Aug 21, 2023 | 9.900 | 9.970 | 9.685 | 9.720 | 2,254,267 | -0.24(-2.41%) |
Aug 18, 2023 | 9.630 | 9.980 | 9.605 | 9.960 | 3,967,201 | +0.32(+3.32%) |
Aug 17, 2023 | 9.750 | 9.820 | 9.520 | 9.640 | 3,893,709 | -0.12(-1.23%) |
Aug 16, 2023 | 9.830 | 9.970 | 9.720 | 9.760 | 2,231,480 | -0.10(-1.01%) |
Aug 15, 2023 | 10.01 | 10.07 | 9.840 | 9.860 | 1,531,449 | -0.16(-1.60%) |
Aug 14, 2023 | 10.05 | 10.15 | 9.880 | 10.02 | 1,877,773 | -0.05(-0.50%) |
Aug 11, 2023 | 9.690 | 10.08 | 9.650 | 10.07 | 2,223,261 | +0.36(+3.71%) |
Aug 10, 2023 | 9.580 | 9.895 | 9.550 | 9.710 | 3,246,746 | +0.10(+1.04%) |
Aug 09, 2023 | 10.31 | 10.35 | 9.560 | 9.610 | 4,636,848 | -0.70(-6.79%) |
Aug 08, 2023 | 10.90 | 10.90 | 10.28 | 10.31 | 5,548,224 | -1.04(-9.16%) |
Aug 07, 2023 | 11.10 | 11.45 | 11.06 | 11.35 | 2,219,205 | +0.22(+1.98%) |
Aug 04, 2023 | 11.02 | 11.19 | 10.99 | 11.13 | 1,325,350 | +0.12(+1.09%) |
Aug 03, 2023 | 11.12 | 11.18 | 10.99 | 11.01 | 881,217 | -0.13(-1.17%) |
Aug 02, 2023 | 11.19 | 11.27 | 11.06 | 11.14 | 853,885 | -0.11(-0.98%) |
Aug 01, 2023 | 11.06 | 11.25 | 11.02 | 11.25 | 1,325,432 | +0.16(+1.44%) |
Jul 31, 2023 | 11.04 | 11.16 | 11.03 | 11.09 | 1,121,090 | +0.04(+0.36%) |
Jul 28, 2023 | 10.89 | 11.05 | 10.87 | 11.05 | 1,540,900 | +0.20(+1.84%) |
Jul 27, 2023 | 10.86 | 11.02 | 10.74 | 10.85 | 1,622,627 | +0.04(+0.37%) |
Jul 26, 2023 | 10.57 | 10.82 | 10.54 | 10.81 | 1,388,001 | +0.27(+2.56%) |
Jul 25, 2023 | 10.73 | 10.81 | 10.54 | 10.54 | 1,361,705 | -0.21(-1.95%) |
Jul 24, 2023 | 10.65 | 10.76 | 10.56 | 10.75 | 2,267,724 | +0.12(+1.13%) |
Jul 21, 2023 | 10.71 | 10.76 | 10.60 | 10.63 | 1,377,803 | -0.01(-0.09%) |
Jul 20, 2023 | 10.53 | 10.67 | 10.46 | 10.64 | 1,880,761 | +0.16(+1.53%) |
Jul 19, 2023 | 10.44 | 10.55 | 10.40 | 10.48 | 2,277,750 | +0.05(+0.48%) |
Jul 18, 2023 | 10.38 | 10.53 | 10.38 | 10.43 | 822,043 | +0.06(+0.58%) |
Jul 17, 2023 | 10.37 | 10.44 | 10.26 | 10.37 | 1,055,638 | +0.01(+0.10%) |
Jul 14, 2023 | 10.32 | 10.39 | 10.25 | 10.36 | 934,643 | +0.03(+0.29%) |
Jul 13, 2023 | 10.34 | 10.41 | 10.29 | 10.33 | 1,611,544 | -0.01(-0.10%) |
Jul 12, 2023 | 10.43 | 10.50 | 10.31 | 10.34 | 1,619,943 | +0.00(+0.00%) |
Jul 11, 2023 | 10.23 | 10.35 | 10.11 | 10.34 | 1,903,166 | +0.09(+0.88%) |
Jul 10, 2023 | 10.06 | 10.26 | 10.01 | 10.25 | 2,420,392 | +0.16(+1.59%) |
Jul 07, 2023 | 10.07 | 10.29 | 10.04 | 10.09 | 2,185,558 | +0.02(+0.20%) |
Jul 06, 2023 | 10.41 | 10.41 | 10.01 | 10.07 | 2,335,241 | -0.37(-3.54%) |
Jul 05, 2023 | 10.40 | 10.52 | 10.31 | 10.44 | 2,179,937 | +0.05(+0.48%) |
Jul 03, 2023 | 10.56 | 10.60 | 10.39 | 10.39 | 1,057,773 | -0.25(-2.35%) |
Jun 30, 2023 | 10.69 | 10.75 | 10.62 | 10.64 | 1,307,030 | -0.01(-0.09%) |
Jun 29, 2023 | 10.57 | 10.75 | 10.50 | 10.65 | 1,429,278 | +0.09(+0.85%) |
Jun 28, 2023 | 10.58 | 10.60 | 10.44 | 10.56 | 1,450,831 | -0.02(-0.19%) |
Jun 27, 2023 | 10.64 | 10.69 | 10.52 | 10.58 | 2,474,919 | -0.06(-0.56%) |
Jun 26, 2023 | 10.92 | 10.95 | 10.63 | 10.64 | 2,373,850 | -0.29(-2.65%) |
Jun 23, 2023 | 10.95 | 11.13 | 10.86 | 10.93 | 5,633,971 | -0.07(-0.64%) |
Jun 22, 2023 | 10.80 | 11.01 | 10.72 | 11.00 | 1,237,448 | +0.17(+1.57%) |
Jun 21, 2023 | 10.78 | 10.89 | 10.63 | 10.83 | 1,283,509 | +0.06(+0.56%) |
Jun 20, 2023 | 10.96 | 11.05 | 10.75 | 10.77 | 2,180,160 | -0.21(-1.91%) |
Jun 16, 2023 | 11.13 | 11.19 | 10.95 | 10.98 | 4,799,950 | -0.05(-0.45%) |
Jun 15, 2023 | 11.05 | 11.12 | 10.95 | 11.03 | 1,774,779 | -0.02(-0.18%) |
Jun 14, 2023 | 11.00 | 11.16 | 10.99 | 11.05 | 1,891,414 | +0.02(+0.18%) |
Jun 13, 2023 | 11.42 | 11.46 | 11.02 | 11.03 | 2,068,719 | -0.39(-3.42%) |
Jun 12, 2023 | 11.44 | 11.54 | 11.29 | 11.42 | 1,865,284 | +0.00(+0.00%) |
Jun 09, 2023 | 11.59 | 11.67 | 11.40 | 11.42 | 1,652,684 | -0.18(-1.55%) |
Jun 08, 2023 | 11.57 | 11.65 | 11.38 | 11.60 | 2,305,005 | +0.09(+0.78%) |
Jun 07, 2023 | 11.28 | 11.57 | 11.22 | 11.51 | 3,416,516 | +0.24(+2.13%) |
Jun 06, 2023 | 11.07 | 11.27 | 11.01 | 11.27 | 1,687,579 | +0.24(+2.18%) |
Jun 05, 2023 | 10.92 | 11.11 | 10.76 | 11.03 | 1,333,522 | +0.00(+0.00%) |
Jun 02, 2023 | 10.96 | 11.04 | 10.81 | 11.03 | 1,361,493 | +0.15(+1.38%) |